Hooker Furnishings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	14.40	15.18	14.31	15.13	15.13	5.40%	38,400
Oct 30, 2026	14.05	14.42	13.94	14.35	14.35	2.50%	35,505
Oct 29, 2026	13.48	14.07	13.44	14.00	14.00	3.86%	35,577
Oct 28, 2026	13.04	13.60	13.02	13.48	13.48	3.37%	49,484
Oct 27, 2026	12.87	13.15	12.81	13.04	13.04	1.32%	30,554
Oct 26, 2026	12.78	12.97	12.70	12.87	12.87	0.70%	38,146
Oct 23, 2026	12.60	12.85	12.59	12.78	12.78	0.08%	26,512
Oct 22, 2026	12.65	12.93	12.55	12.77	12.77	0.16%	26,020
Oct 21, 2026	12.69	13.02	12.65	12.75	12.75	-0.70%	28,454
Oct 20, 2026	12.82	12.97	12.71	12.84	12.84	1.14%	14,521
Oct 19, 2026	12.86	12.86	12.53	12.70	12.70	-1.21%	31,783
Oct 16, 2026	12.78	13.38	12.76	12.85	12.85	0.63%	38,948
Oct 15, 2026	12.59	12.90	12.49	12.77	12.77	1.35%	36,175
Oct 14, 2026	12.53	12.69	12.41	12.60	12.60	0.40%	22,383
Oct 13, 2026	12.60	12.75	12.47	12.55	12.55	-0.08%	25,058
Oct 12, 2026	12.48	12.81	12.48	12.56	12.56	1.05%	27,726
Oct 9, 2026	12.72	12.92	12.40	12.43	12.43	-1.82%	25,311
Oct 8, 2026	12.72	12.99	12.60	12.66	12.66	-1.86%	24,244
Oct 7, 2026	12.91	12.93	12.62	12.90	12.90	-0.08%	17,551
Oct 6, 2026	13.01	13.15	12.84	12.91	12.91	-0.77%	28,308
Oct 5, 2026	13.20	13.64	13.01	13.01	13.01	-1.21%	34,112
Oct 2, 2026	13.29	13.50	13.03	13.17	13.17	-0.90%	31,797
Oct 1, 2026	12.94	13.52	12.64	13.29	13.29	2.39%	48,996
Sep 30, 2026	12.85	12.98	12.50	12.98	12.98	0.62%	47,173
Sep 29, 2026	13.18	13.72	12.65	12.90	12.90	-1.60%	31,770
Sep 28, 2026	13.11	13.18	12.64	13.11	13.11	-0.23%	31,535
Sep 25, 2026	13.10	13.25	13.07	13.14	13.14	0.23%	11,713
Sep 24, 2026	13.34	13.42	12.86	13.11	13.11	-1.72%	27,808
Sep 23, 2026	13.30	14.02	13.26	13.34	13.34	0.76%	32,382
Sep 22, 2026	13.41	13.60	13.09	13.24	13.24	-1.49%	61,985
Sep 21, 2026	13.39	13.59	13.34	13.44	13.44	1.36%	19,726
Sep 18, 2026	13.06	13.54	12.88	13.26	13.26	1.57%	165,896
Sep 17, 2026	13.30	13.30	12.61	13.06	13.06	0.04%	37,933
Sep 16, 2026	13.48	13.54	12.89	13.05	13.05	-2.79%	47,943
Sep 15, 2026	13.81	13.84	13.23	13.43	13.43	-2.89%	53,978
Sep 14, 2026	12.90	13.94	12.60	13.94	13.83	8.65%	74,765
Sep 11, 2026	13.61	13.80	12.20	12.83	12.72	2.11%	152,486
Sep 10, 2026	12.79	12.79	12.40	12.57	12.46	-1.53%	52,916
Sep 9, 2026	12.90	12.90	12.43	12.76	12.65	-1.09%	44,898
Sep 8, 2026	13.18	13.22	12.84	12.90	12.79	-1.68%	70,106
Sep 4, 2026	12.71	13.17	12.50	13.12	13.01	3.63%	35,995
Sep 3, 2026	12.82	12.86	12.50	12.66	12.56	-0.94%	25,515
Sep 2, 2026	12.82	13.12	12.55	12.78	12.67	-0.16%	45,422
Sep 1, 2026	12.90	12.98	12.58	12.80	12.69	-2.29%	30,334
Aug 31, 2026	13.36	13.36	12.79	13.10	12.99	-2.02%	50,099
Aug 28, 2026	13.46	13.49	13.26	13.37	13.26	-0.67%	26,457
Aug 27, 2026	13.69	13.79	13.35	13.46	13.35	-2.04%	53,976
Aug 26, 2026	13.81	14.24	13.49	13.74	13.63	-0.58%	62,560
Aug 25, 2026	14.22	14.68	13.59	13.82	13.71	-2.61%	78,250
Aug 24, 2026	14.53	14.53	14.03	14.19	14.07	-1.94%	30,082